Maithan Alloys Limited - MAITHANALL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,025	1,017.3	1,017.3	1,041.4	1,014.5	26,942
February 19, 2026	1,063	1,023.4	1,023.4	1,069.9	1,020	27,273
February 18, 2026	1,045.5	1,063	1,063	1,074.9	1,045.5	20,017
February 17, 2026	1,042.3	1,053	1,053	1,072.9	1,028.5	79,401
February 16, 2026	1,075	1,052.3	1,052.3	1,075	1,044.4	21,818
February 13, 2026	1,075	1,075.4	1,075.4	1,089	1,048	43,849
February 12, 2026	1,047	1,075.5	1,075.5	1,084.8	1,045.4	54,077
February 11, 2026	1,043.3	1,047	1,047	1,054.3	1,020.7	34,217
February 10, 2026	1,053.9	1,043.3	1,043.3	1,063	1,040	25,103
February 09, 2026	1,028.7	1,053.9	1,053.9	1,064.9	1,018.7	46,792
February 06, 2026	1,020.2	1,018.7	1,018.7	1,023.2	1,002	31,037
February 05, 2026	1,049	1,025.4	1,025.4	1,049	1,013.6	36,492
February 04, 2026	1,017.3	1,044.1	1,044.1	1,053.8	1,014.9	38,713
February 03, 2026	1,030	1,024.8	1,024.8	1,043.4	1,011.4	43,940
February 02, 2026	992.5	1,006.9	1,006.9	1,017.8	970.6	39,576
February 01, 2026	1,036	992.5	992.5	1,089.5	988	105,741
January 30, 2026	1,010	1,006.4	1,006.4	1,029.8	995	33,648
January 29, 2026	1,048.9	1,035	1,035	1,048.9	1,021.7	32,976
January 28, 2026	1,014.5	1,041.4	1,041.4	1,046	1,008.1	58,059
January 27, 2026	988	1,004	1,004	1,014.4	962.6	69,793
January 23, 2026	1,015	978.6	978.6	1,021	972.2	47,052
January 22, 2026	998	1,013	1,013	1,021.4	991	53,680
January 21, 2026	1,024.7	994.2	994.2	1,034.2	985	117,476
January 20, 2026	1,100.1	1,026	1,026	1,100.1	1,018.2	135,911
January 19, 2026	1,101	1,100	1,100	1,130.5	1,085	130,583
January 16, 2026	1,132	1,115	1,115	1,142	1,103.2	222,619
January 14, 2026	1,071.8	1,125.2	1,125.2	1,153.9	1,063.8	1.11M
January 13, 2026	1,060	1,063.5	1,063.5	1,087.6	1,045	1.24M
January 12, 2026	999	1,085.2	1,085.2	1,125	987	6.38M
January 09, 2026	994	967.2	967.2	996.8	963	23,500
January 08, 2026	1,021	994.4	994.4	1,021	985.3	25,132
January 07, 2026	1,013.9	1,017.8	1,017.8	1,032	1,001	42,052
January 06, 2026	1,001	1,013.6	1,013.6	1,040	1,001	60,385
January 05, 2026	1,013.3	1,009.3	1,009.3	1,018	1,003.4	15,006
January 02, 2026	1,013.9	1,013.3	1,013.3	1,017.2	997.8	19,177
January 01, 2026	1,015	1,008.4	1,008.4	1,025.8	1,002.2	10,103
December 31, 2025	1,011	1,020	1,020	1,035	1,002	29,900
December 30, 2025	1,009.8	1,011.1	1,011.1	1,015	988.85	19,410
December 29, 2025	985	1,001.8	1,001.8	1,030	985	57,202
December 26, 2025	976.95	984.4	984.4	1,000	958	40,053
December 24, 2025	960	976.95	976.95	983.7	950.95	33,422
December 23, 2025	955.1	960.8	960.8	971.25	955.1	24,701
December 22, 2025	943	955	955	964	942	21,445
December 19, 2025	933.95	939.85	939.85	941	928.55	19,784
December 18, 2025	926	928.35	928.35	935.95	915.75	16,866
December 17, 2025	946	930.55	930.55	946.4	925	10,057
December 16, 2025	949.9	945.1	945.1	950	940.05	9,994
December 15, 2025	952	946.9	946.9	955.1	937	16,661
December 12, 2025	932.6	948.85	948.85	955	932.6	20,850
December 11, 2025	931.6	938.35	938.35	940.1	922.25	18,179
December 10, 2025	930	934.7	934.7	944.05	928.6	17,604
December 09, 2025	905.15	930.95	930.95	934.75	900	20,417
December 08, 2025	940	905.4	905.4	948.2	901.1	38,651
December 05, 2025	956.6	942.05	942.05	956.6	940	15,054
December 04, 2025	927.25	958.25	958.25	960	925.95	30,802
December 03, 2025	950	927.25	927.25	950	920	30,797
December 02, 2025	951.45	948.05	948.05	951.5	942	6,550
December 01, 2025	960.2	951.45	951.45	966.5	948.85	17,204
November 28, 2025	951.5	958.9	958.9	972	944.1	17,548
November 27, 2025	964.9	951.3	951.3	975	949	23,292

Maithan Alloys Limited (MAITHANALL.NS) NSE